Dark

QQQ20260930C820
QQQ Sep 30 2026 820.00 Call (QQQ260930C00820000)
option OPRA

EOD

Sep 23, 2026

0.0300+50.000%(+0.0100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0300	0.0300	0.0300	0.0300	+50.000%	50	6,350	0.000%
2026-09-17	0.0200	0.0200	0.0200	0.0200	+100.000%	14	6,350	+50.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	0.000%	10	6,350	+200.000%
2026-09-10	0.0100	0.0100	0.0100	0.0100	-50.000%	5	6,350	+200.000%
2026-09-08	0.0400	0.0400	0.0100	0.0200	-50.000%	281	6,356	+50.000%
2026-09-04	0.0400	0.0400	0.0400	0.0400	-42.857%	106	6,266	-25.000%
2026-09-03	0.0500	0.0700	0.0500	0.0700	+75.000%	66	6,266	-57.143%
2026-09-01	0.0200	0.0500	0.0200	0.0400	-42.857%	39	6,218	-25.000%
2026-08-28	0.0900	0.1100	0.0700	0.0700	-12.500%	25	6,256	-57.143%
2026-08-27	0.0800	0.0800	0.0800	0.0800	-20.000%	1	6,237	-62.500%
2026-08-26	0.1000	0.1000	0.1000	0.1000	-16.667%	1	6,238	-70.000%
2026-08-24	0.1400	0.1400	0.1200	0.1200	-47.826%	26	6,238	-75.000%
2026-08-21	0.2300	0.2300	0.2300	0.2300	-4.167%	1	6,224	-86.957%
2026-08-19	0.3000	0.3000	0.2400	0.2400	-20.000%	4	6,224	-87.500%
2026-08-18	0.3600	0.3600	0.2900	0.3000	-63.415%	120	6,221	-90.000%
2026-08-17	0.8300	0.8300	0.8100	0.8200	+6.494%	4	6,231	-96.341%
2026-08-14	0.7700	0.7700	0.7700	0.7700	-25.962%	1	6,231	-96.104%
2026-08-13	1.2100	1.2100	1.0400	1.0400	+38.667%	2	6,232	-97.115%
2026-08-12	0.8700	0.8800	0.7500	0.7500	+10.294%	45	6,233	-96.000%
2026-08-11	0.9300	0.9500	0.6800	0.6800	-29.897%	10	6,274	-95.588%
2026-08-10	1.1300	1.1300	0.9700	0.9700	-27.612%	39	6,275	-96.907%
2026-08-07	1.3700	1.3700	1.3400	1.3400	+30.097%	44	6,240	-97.761%
2026-08-06	1.1200	1.2100	1.0300	1.0300	-20.155%	112	6,238	-97.087%
2026-08-05	3.2100	3.5800	1.2900	1.2900	-57.000%	107	6,234	-97.674%
2026-08-04	1.3800	3.0000	1.3800	3.0000	+408.475%	31	6,243	-99.000%
2026-08-03	0.5900	0.5900	0.5900	0.5900	-4.839%	2	6,245	-94.915%
2026-07-31	0.6200	0.6200	0.6200	0.6200	+29.167%	1	6,245	-95.161%
2026-07-30	0.4800	0.4800	0.4800	0.4800	+37.143%	1	6,246	-93.750%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-2.778%	1	6,247	-91.429%
2026-07-28	0.3700	0.3700	0.3600	0.3600	-16.279%	121	6,247	-91.667%
2026-07-27	0.5000	0.5200	0.4300	0.4300	-28.333%	22	6,368	-93.023%
2026-07-24	0.6400	0.6400	0.6000	0.6000	-20.000%	21	6,388	-95.000%
2026-07-23	0.7500	0.7500	0.7500	0.7500	-42.748%	90	6,367	-96.000%
2026-07-22	1.2200	1.3100	1.2200	1.3100	-12.667%	2	6,457	-97.710%
2026-07-21	1.4000	1.5000	1.4000	1.5000	+47.059%	27	6,456	-98.000%
2026-07-20	1.0200	1.0200	1.0200	1.0200	-0.971%	1	6,480	-97.059%
2026-07-17	1.3000	1.3000	1.0300	1.0300	-32.680%	211	6,479	-97.087%
2026-07-16	1.8600	1.8600	1.5200	1.5300	-48.829%	602	6,579	-98.039%
2026-07-15	3.2500	3.2500	2.9100	2.9900	+3.103%	36	6,818	-98.997%
2026-07-14	2.8700	3.2300	2.8600	2.9000	+21.339%	37	6,816	-98.966%
2026-07-13	2.7900	3.0100	2.3900	2.3900	-45.057%	84	6,822	-98.745%
2026-07-09	3.5900	4.6000	3.5900	4.3500	+43.092%	11	6,815	-99.310%
2026-07-08	2.7900	3.0400	2.7900	3.0400	-2.564%	2	6,813	-99.013%
2026-07-07	3.5500	3.5500	3.0900	3.1200	-36.970%	12	6,811	-99.038%
2026-07-06	4.9500	5.3000	4.9500	4.9500	+15.116%	8	6,812	-99.394%
2026-07-02	4.3000	4.3000	4.3000	4.3000	-33.230%	10	6,813	-99.302%
2026-07-01	6.8200	6.8200	6.4400	6.4400	-22.034%	21	6,813	-99.534%
2026-06-30	8.0000	8.2600	7.8200	8.2600	+27.077%	4	6,793	-99.637%
2026-06-29	6.4600	6.6300	6.4600	6.5000	+14.841%	3	6,796	-99.538%
2026-06-26	6.3100	6.3100	5.6600	5.6600	-11.563%	5	6,795	-99.470%
2026-06-25	8.0400	8.0400	6.4000	6.4000	-5.045%	9	6,794	-99.531%
2026-06-24	6.7800	6.8200	6.4600	6.7400	-4.802%	6	6,793	-99.555%
2026-06-23	7.1700	7.8500	7.0800	7.0800	-33.583%	47	6,792	-99.576%
2026-06-22	12.2300	12.4300	10.6600	10.6600	-11.314%	98	6,759	-99.719%
2026-06-18	11.0700	12.0200	11.0700	12.0200	+45.697%	5	6,709	-99.750%
2026-06-17	9.7700	10.5400	8.2500	8.2500	-21.578%	76	6,709	-99.636%
2026-06-16	11.6000	11.6000	10.5200	10.5200	-18.132%	10	6,709	-99.715%
2026-06-15	11.3700	13.1800	11.3700	12.8500	+49.767%	94	6,757	-99.767%
2026-06-12	8.2200	9.4400	8.2200	8.5800	-1.266%	44	6,757	-99.650%
2026-06-11	6.3000	8.6900	6.3000	8.6900	+76.986%	47	6,757	-99.655%
2026-06-10	5.6000	5.6000	4.9100	4.9100	-23.401%	409	6,756	-99.389%
2026-06-09	7.9300	7.9300	4.2000	6.4100	-9.972%	13	6,846	-99.532%
2026-06-08	6.7600	7.8500	6.7600	7.1200	+37.718%	52	6,844	-99.579%
2026-06-05	9.4100	9.4100	5.1700	5.1700	-56.736%	1,033	6,817	-99.420%
2026-06-04	11.2300	12.9400	10.0800	11.9500	-13.967%	68	7,401	-99.749%
2026-06-03	14.8900	14.8900	12.9400	13.8900	+2.283%	64	7,373	-99.784%
2026-06-02	13.7400	13.7400	13.5800	13.5800	+5.599%	3	7,359	-99.779%
2026-06-01	11.2300	13.4200	11.2300	12.8600	+11.535%	23	7,358	-99.767%
2026-05-29	11.8400	12.6700	11.1000	11.5300	+2.855%	11	7,375	-99.740%
2026-05-28	10.8300	11.3600	10.8300	11.2100	+12.777%	5	7,371	-99.732%
2026-05-27	10.3100	10.3100	9.5300	9.9400	-0.101%	71	7,371	-99.698%
2026-05-26	9.5000	10.0100	9.3300	9.9500	+27.564%	28	7,352	-99.698%
2026-05-22	7.4500	7.9000	7.4500	7.8000	+12.230%	23	7,373	-99.615%
2026-05-21	5.9800	6.9500	5.4500	6.9500	+7.253%	52	7,356	-99.568%
2026-05-20	5.5500	6.8900	5.5500	6.4800	+27.811%	6	7,356	-99.537%
2026-05-19	5.3800	5.3800	5.0700	5.0700	+5.846%	5	7,353	-99.408%
2026-05-18	4.9700	4.9800	4.6400	4.7900	-33.931%	72	7,353	-99.374%
2026-05-15	7.2900	7.2900	7.2500	7.2500	-28.147%	18	7,353	-99.586%
2026-05-14	9.6500	10.8700	9.2500	10.0900	+17.874%	32	7,353	-99.703%
2026-05-13	7.5100	8.5600	7.5100	8.5600	+39.641%	4	7,358	-99.650%
2026-05-12	5.1700	6.1300	5.1700	6.1300	-22.990%	3	7,358	-99.511%
2026-05-11	7.9300	7.9600	7.9300	7.9600	+7.859%	10	7,358	-99.623%
2026-05-08	5.3500	7.3800	5.3500	7.3800	+81.773%	7	7,357	-99.593%
2026-05-07	5.2700	5.2700	4.0600	4.0600	-4.019%	240	7,359	-99.261%
2026-05-06	3.4700	4.3400	3.4700	4.2300	+88.000%	252	7,599	-99.291%
2026-05-04	2.2500	2.2500	2.2500	2.2500	+3.687%	1	7,370	-98.667%
2026-05-01	2.2200	2.2200	2.1700	2.1700	+17.297%	18	7,388	-98.618%
2026-04-24	1.7900	1.8500	1.7900	1.8500	+56.780%	8	7,388	-98.378%
2026-04-22	1.1800	1.1800	1.1500	1.1800	-12.593%	6	7,386	-97.458%
2026-04-20	1.3500	1.3500	1.3500	1.3500	+1.504%	3	7,382	-97.778%
2026-04-17	1.2900	1.3300	1.2900	1.3300	+34.343%	15	7,379	-97.744%
2026-04-16	0.9900	1.0000	0.9900	0.9900	+4.211%	18	7,366	-96.970%
2026-04-15	0.5500	0.9500	0.5500	0.9500	+82.692%	21	7,384	-96.842%
2026-04-14	0.3200	0.5300	0.3200	0.5200	+33.333%	46	7,383	-94.231%
2026-04-13	0.3200	0.4300	0.3200	0.3900	+18.182%	3,798	7,384	-92.308%
2026-04-09	0.3300	0.3300	0.3300	0.3300	+65.000%	1	3,586	-90.909%
2026-04-07	0.2000	0.2000	0.2000	0.2000	-20.000%	20	3,586	-85.000%
2026-04-06	0.3000	0.3000	0.2500	0.2500	+8.696%	5	3,566	-88.000%
2026-03-31	0.1800	0.3900	0.1800	0.2300	+21.053%	2,323	3,583	-86.957%
2026-03-30	0.1400	0.1900	0.1300	0.1900	+26.667%	1,186	1,273	-84.211%
2026-03-27	0.1600	0.1600	0.1500	0.1500	-59.459%	38	124	-80.000%
2026-03-25	0.3700	0.3700	0.3700	0.3700	+23.333%	1	133	-91.892%
2026-03-23	0.3000	0.3000	0.3000	0.3000	-40.000%	10	133	-90.000%
2026-03-11	0.5000	0.5000	0.4900	0.5000	+8.696%	10	133	-94.000%
2026-03-09	0.4600	0.4600	0.4600	0.4600	-25.806%	10	123	-93.478%
2026-03-02	0.6100	0.6200	0.6000	0.6200	-13.889%	8	116	-95.161%
2026-02-18	0.7800	0.8100	0.7200	0.7200	+7.463%	7	114	-95.833%
2026-02-17	0.6700	0.6700	0.6700	0.6700	-22.989%	10	108	-95.522%
2026-02-12	0.8500	0.8700	0.8500	0.8700	-19.444%	2	108	-96.552%
2026-02-10	1.0700	1.0800	1.0700	1.0800	+13.684%	2	113	-97.222%
2026-02-06	0.9000	0.9500	0.9000	0.9500	+18.750%	3	112	-96.842%
2026-02-05	0.8000	0.8000	0.8000	0.8000	-40.741%	10	112	-96.250%
2026-02-02	1.3500	1.3500	1.3500	1.3500	+3.846%	1	102	-97.778%
2026-01-30	1.3000	1.3000	1.3000	1.3000	-18.750%	10	101	-97.692%
2026-01-29	1.6100	1.6100	1.6000	1.6000	-16.230%	20	91	-98.125%
2026-01-28	1.9100	1.9100	1.9100	1.9100	+59.167%	1	84	-98.429%
2026-01-20	1.2500	1.2500	1.2000	1.2000	-11.765%	15	83	-97.500%
2026-01-14	1.3600	1.3600	1.3600	1.3600	-27.273%	10	78	-97.794%
2026-01-12	1.8700	1.8700	1.8700	1.8700	+0.538%	3	78	-98.396%
2026-01-09	1.8600	1.8600	1.8600	1.8600	+12.048%	11	76	-98.387%
2026-01-08	1.6600	1.6600	1.6600	1.6600	-6.742%	2	87	-98.193%
2026-01-07	1.7800	1.7800	1.7800	1.7800	-4.813%	3	89	-98.315%
2026-01-06	1.8700	1.8700	1.8700	1.8700	-5.556%	1	86	-98.396%
2025-12-26	1.9700	1.9800	1.9700	1.9800	+7.027%	6	86	-98.485%
2025-12-24	1.8500	1.8600	1.8500	1.8500	-1.070%	30	56	-98.378%
2025-12-23	1.8700	1.8700	1.8700	1.8700	+2.747%	5	56	-98.396%
2025-12-19	1.8000	1.8500	1.8000	1.8200	-41.479%	33	51	-98.352%
2025-12-08	3.1100	3.1100	3.1100	3.1100	+24.400%	2	22	-99.035%
2025-11-21	2.4000	2.5000	2.4000	2.5000	-13.793%	2	21	-98.800%
2025-11-18	2.9000	2.9000	2.9000	2.9000	-32.401%	2	19	-98.966%
2025-11-13	4.0600	4.2900	4.0600	4.2900	-2.055%	2	17	-99.301%
2025-11-10	4.2000	4.4000	4.2000	4.3800	+31.532%	12	18	-99.315%
2025-11-07	3.6300	3.7000	3.3300	3.3300	-34.706%	10	17	-99.099%
2025-11-05	5.1000	5.1000	5.1000	5.1000	+5.809%	1	7	-99.412%
2025-11-04	5.3600	5.3600	4.8200	4.8200	-20.199%	3	6	-99.378%
2025-10-31	6.0400	6.0400	6.0400	6.0400	0.000%	3	3	-99.503%